Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 26.10 26.29 26.00 26.02 23,463,997 - -0.34% 4 Stars: Appealing
11/19/2009 26.18 26.21 25.96 26.11 24,110,806 - -0.76% 4 Stars: Appealing
11/18/2009 26.28 26.31 26.04 26.31 19,595,465 + +0.11% 4 Stars: Appealing
11/17/2009 26.30 26.36 26.15 26.28 21,472,514 - -0.04% 4 Stars: Appealing
11/16/2009 26.34 26.60 26.21 26.29 23,569,914 + +0.15% 4 Stars: Appealing
11/13/2009 26.30 26.50 26.11 26.25 19,805,288 - -0.15% 4 Stars: Appealing
11/12/2009 26.36 26.63 26.20 26.29 17,010,855 - -0.57% 4 Stars: Appealing
11/11/2009 26.51 26.52 26.22 26.44 18,360,058 + +0.30% 4 Stars: Appealing
11/10/2009 26.33 26.57 26.16 26.36 21,837,072 + +0.08% 4 Stars: Appealing
11/09/2009 25.97 26.35 25.91 26.34 23,654,255 + +1.58% 4 Stars: Appealing
11/06/2009 25.86 26.04 25.74 25.93 19,103,279 - -0.04% 4 Stars: Appealing
11/05/2009 25.57 25.98 25.57 25.94 21,945,066 + +1.61% 4 Stars: Appealing
11/04/2009 25.46 25.84 25.40 25.53 25,296,908 + +0.67% 4 Stars: Appealing
11/03/2009 25.52 25.63 25.24 25.36 26,771,722 - -0.90% 4 Stars: Appealing
11/02/2009 25.90 25.92 25.00 25.59 49,685,859 - -0.31% 4 Stars: Appealing
10/30/2009 26.15 26.26 25.62 25.67 41,562,395 - -2.13% 4 Stars: Appealing
10/29/2009 25.99 26.40 25.85 26.23 31,946,971 + +0.58% 4 Stars: Appealing
10/28/2009 25.63 26.28 25.60 26.08 43,222,211 + +1.87% 4 Stars: Appealing
10/27/2009 25.35 25.73 25.31 25.60 34,933,523 + +1.15% 4 Stars: Appealing
10/26/2009 25.87 25.89 25.25 25.31 34,516,562 - -1.63% 4 Stars: Appealing
10/23/2009 26.15 26.25 25.54 25.73 37,079,025 - -1.42% 4 Stars: Appealing
10/22/2009 26.38 26.64 26.02 26.10 43,757,341 + +0.62% 4 Stars: Appealing
10/21/2009 26.14 26.19 25.82 25.94 30,628,846 - -0.19% 4 Stars: Appealing
10/20/2009 26.25 26.25 25.77 25.99 34,664,687 - -0.04% 4 Stars: Appealing
10/19/2009 25.82 26.07 25.70 26.00 25,901,518 + +1.17% 4 Stars: Appealing
10/16/2009 25.80 25.88 25.56 25.70 34,930,783 - -0.81% 4 Stars: Appealing
10/15/2009 25.88 25.96 25.61 25.91 25,927,020 + +0.31% 4 Stars: Appealing
10/14/2009 26.22 26.25 25.78 25.83 32,660,582 - -0.27% 4 Stars: Appealing
10/13/2009 25.60 26.03 25.44 25.90 32,306,079 + +1.17% 4 Stars: Appealing
10/12/2009 25.75 25.83 25.53 25.60 26,048,432 - -0.23% 4 Stars: Appealing
10/09/2009 26.02 26.09 25.61 25.66 33,149,951 - -1.08% 4 Stars: Appealing
10/08/2009 26.35 26.44 25.88 25.94 44,223,458 - -0.92% 4 Stars: Appealing
10/07/2009 26.85 26.85 26.15 26.18 40,363,555 - -3.57% 4 Stars: Appealing
10/06/2009 26.95 27.19 26.87 27.15 25,783,396 + +1.46% 4 Stars: Appealing
10/05/2009 26.71 26.89 26.50 26.76 23,034,190 + +0.90% 4 Stars: Appealing
10/02/2009 26.55 26.75 26.45 26.52 24,775,249 - -0.34% 4 Stars: Appealing
10/01/2009 27.00 27.08 26.52 26.61 31,201,295 - -1.48% 4 Stars: Appealing
09/30/2009 27.35 27.37 26.90 27.01 38,456,181 - -0.70% 4 Stars: Appealing
09/29/2009 27.34 27.37 27.03 27.20 31,898,717 - -0.84% 4 Stars: Appealing
09/28/2009 27.14 27.60 27.10 27.43 23,378,037 + +1.74% 4 Stars: Appealing
09/25/2009 26.99 27.15 26.88 26.96 23,523,575 - -0.26% 4 Stars: Appealing
09/24/2009 27.34 27.50 26.91 27.03 28,739,141 - -0.37% 4 Stars: Appealing
09/23/2009 27.03 27.68 26.80 27.13 53,268,270 + +2.38% 4 Stars: Appealing
09/22/2009 26.95 27.00 26.49 26.50 27,689,517 - -1.38% 4 Stars: Appealing
09/21/2009 26.88 26.95 26.66 26.87 23,355,630 - -0.67% 4 Stars: Appealing
09/18/2009 26.51 27.16 26.36 27.05 49,501,454 + +2.58% 4 Stars: Appealing
09/17/2009 26.50 26.73 26.14 26.37 25,146,765 - -0.64% 4 Stars: Appealing
09/16/2009 26.81 26.85 26.29 26.54 25,665,477 - -0.60% 4 Stars: Appealing
09/15/2009 26.49 26.75 26.32 26.70 19,276,162 + +0.64% 4 Stars: Appealing
09/14/2009 26.46 26.65 26.37 26.53 26,606,844 - -0.49% 4 Stars: Appealing
09/11/2009 26.40 26.71 26.37 26.66 23,543,772 + +0.38% 4 Stars: Appealing
09/10/2009 26.06 26.56 25.86 26.56 35,044,417 + +2.39% 4 Stars: Appealing
09/09/2009 25.85 26.05 25.78 25.94 19,201,831 + +0.74% 4 Stars: Appealing
09/08/2009 25.89 25.94 25.67 25.75 21,347,802 + +0.94% 4 Stars: Appealing
09/04/2009 25.20 25.59 25.16 25.51 16,721,080 + +1.43% 4 Stars: Appealing
09/03/2009 25.47 25.47 25.01 25.15 27,533,189 - -0.87% 4 Stars: Appealing
09/02/2009 25.43 25.56 25.13 25.37 29,285,338 + +0.04% 4 Stars: Appealing
09/01/2009 25.95 26.09 25.25 25.36 31,915,496 - -2.65% 4 Stars: Appealing
08/31/2009 25.99 26.25 25.89 26.05 24,770,810 - -0.61% 4 Stars: Appealing
08/28/2009 26.55 26.56 26.06 26.21 22,062,716 - -0.79% 4 Stars: Appealing
08/27/2009 26.67 26.67 26.20 26.42 20,302,672 - -0.34% 4 Stars: Appealing
08/26/2009 26.29 26.72 26.20 26.51 26,702,214 + +0.80% 4 Stars: Appealing
08/25/2009 26.38 26.45 26.21 26.30 25,477,201 + +0.61% 4 Stars: Appealing
08/24/2009 26.18 26.28 26.00 26.14 17,995,944 + +0.54% 4 Stars: Appealing
08/21/2009 25.88 26.12 25.60 26.00 30,833,445 + +1.80% 4 Stars: Appealing
08/20/2009 25.41 25.58 25.26 25.54 13,681,320 + +0.63% 4 Stars: Appealing
08/19/2009 24.91 25.48 24.91 25.38 19,880,090 + +1.12% 4 Stars: Appealing
08/18/2009 25.11 25.23 24.97 25.10 16,983,395 + +0.32% 4 Stars: Appealing
08/17/2009 25.29 25.39 25.00 25.02 21,311,703 - -1.69% 4 Stars: Appealing
08/14/2009 25.49 25.58 25.12 25.45 18,787,453 - -0.12% 4 Stars: Appealing
08/13/2009 25.69 25.69 25.25 25.48 21,245,218 - -0.66% 4 Stars: Appealing
08/12/2009 25.39 25.92 25.30 25.65 21,037,139 + +1.14% 4 Stars: Appealing
08/11/2009 25.51 25.65 25.32 25.36 16,444,951 - -0.86% 4 Stars: Appealing
08/10/2009 25.72 25.72 25.43 25.58 15,679,672 - -0.16% 4 Stars: Appealing
08/07/2009 25.77 25.85 25.59 25.62 19,730,518 + +0.27% 4 Stars: Appealing
08/06/2009 25.75 25.86 25.42 25.55 25,769,386 - -0.70% 4 Stars: Appealing
08/05/2009 26.37 26.39 25.60 25.73 42,979,735 - -2.06% 4 Stars: Appealing
08/04/2009 26.34 26.46 26.02 26.27 19,866,433 + +0.15% 4 Stars: Appealing
08/03/2009 26.70 26.90 25.88 26.23 34,192,158 - 0.00% 4 Stars: Appealing
07/31/2009 26.34 26.40 25.87 26.23 27,380,141 - -0.42% 4 Stars: Appealing
07/30/2009 26.20 26.60 26.10 26.34 31,409,201 + +1.50% 4 Stars: Appealing
07/29/2009 25.47 25.97 25.40 25.95 27,079,027 + +1.68% 4 Stars: Appealing
07/28/2009 25.62 25.80 25.39 25.52 24,560,291 - -0.82% 4 Stars: Appealing
07/27/2009 25.65 25.76 25.36 25.73 26,257,536 + +1.10% 4 Stars: Appealing
07/24/2009 25.27 25.61 25.25 25.45 25,720,665 - -0.12% 4 Stars: Appealing
07/23/2009 25.03 25.95 25.01 25.48 55,038,762 + +2.58% 4 Stars: Appealing
07/22/2009 24.69 24.99 24.52 24.84 29,811,835 + +1.10% 4 Stars: Appealing
07/21/2009 24.56 24.77 24.38 24.57 24,147,133 + +0.61% 4 Stars: Appealing
07/20/2009 24.13 24.46 24.00 24.42 24,108,824 + +1.83% 4 Stars: Appealing
07/17/2009 23.82 23.99 23.62 23.98 25,912,659 + +1.14% 4 Stars: Appealing
07/16/2009 23.90 23.98 23.65 23.71 30,288,879 - -1.08% 4 Stars: Appealing
07/15/2009 23.59 24.00 23.56 23.97 25,684,119 + +2.22% 4 Stars: Appealing
07/14/2009 23.70 23.81 23.26 23.45 27,109,410 - -1.35% 4 Stars: Appealing
07/13/2009 23.53 23.83 23.26 23.77 25,731,391 + +1.41% 4 Stars: Appealing
07/10/2009 23.33 23.50 23.19 23.44 21,826,071 + +0.26% 4 Stars: Appealing
07/09/2009 23.66 23.69 23.33 23.38 25,469,310 - -0.68% 4 Stars: Appealing
07/08/2009 24.15 24.16 23.33 23.54 34,088,111 - -3.25% 4 Stars: Appealing
07/07/2009 24.86 24.86 24.25 24.33 23,763,308 - -1.90% 4 Stars: Appealing
07/06/2009 24.55 24.89 24.45 24.80 25,569,100 + +0.85% 4 Stars: Appealing
07/02/2009 24.99 24.99 24.47 24.59 27,007,049 - -1.91% 4 Stars: Appealing